$20.87 +0.28 (%) Rosetta Resources Inc - NASDAQ

Dec. 19, 2014 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSE historical data

Date Open High Low Close Volume
3/16/201023.8924.1123.4024.02366,000
3/15/201024.5824.5923.2023.72456,200
3/12/201025.1725.1724.4224.70303,300
3/11/201024.5725.0424.4124.97202,800
3/10/201024.7625.1924.3024.72417,800
3/9/201024.2325.2024.0924.75630,100
3/8/201024.2324.5023.8024.29822,200
3/5/201023.3624.2423.1124.23633,200
3/4/201023.2623.6522.8323.33510,500
3/3/201023.3223.5222.9623.201,017,500
3/2/201021.8523.9421.6023.322,233,500
3/1/201019.3022.3019.2521.542,582,700
2/26/201018.5618.9418.2018.73409,100
2/25/201017.8518.7017.2118.59924,000
2/24/201019.2219.2218.1118.16755,400
2/23/201020.0620.0619.1119.18547,200
2/22/201020.5720.6220.0520.09370,900
2/19/201020.0820.6519.8320.47728,300
2/18/201019.5920.3019.5520.11540,400
2/17/201019.9520.4919.4319.49616,800
2/16/201019.5419.9619.2819.92306,500
2/12/201019.1319.3718.7019.37548,500
2/11/201019.0619.5218.8319.40463,500
2/10/201019.3419.5818.9019.08618,100
2/9/201019.2019.7519.0519.39641,200
2/8/201020.1720.1718.9419.001,415,400
2/5/201020.4320.5319.6720.26836,000
2/4/201021.5021.5920.4720.54641,800
2/3/201022.0222.3121.3921.72430,700
2/2/201021.2222.4020.8522.22794,700
2/1/201020.6021.3520.4521.10848,700
1/29/201021.6321.8620.3120.56900,200
1/28/201021.2721.9519.9721.46908,700
1/27/201021.4121.7520.7921.23304,100
1/26/201021.6022.1820.9721.60398,100
1/25/201022.5523.1021.6822.00887,000
1/22/201021.4421.4420.6320.87546,700
1/21/201022.1722.5121.4021.53876,000
1/20/201022.4922.6622.2522.451,280,200
1/19/201021.6522.6221.6322.61526,200
1/15/201021.8721.9921.2421.66485,110
1/14/201021.3321.9921.2521.78928,100
1/13/201020.0821.7320.0321.62848,800
1/12/201020.2320.7520.2320.71870,800
1/11/201020.5620.5820.2320.37424,900
1/8/201020.3820.6120.0520.50339,200
1/7/201020.6320.7120.2120.47251,500
1/6/201020.5720.7520.3220.71628,400
1/5/201020.5920.8620.3020.70533,800
1/4/201020.1620.8120.1620.69416,300
12/31/200920.0820.4819.8019.92318,000
12/30/200919.8220.2919.6820.14338,700
12/29/200920.4120.6219.8020.04439,500
12/28/200919.7720.2019.5120.16425,200
12/24/200919.6619.9119.4619.6287,400
12/23/200919.0619.7318.7419.62422,300
12/22/200918.9219.3318.8419.05344,900
12/21/200918.9719.0618.5918.92417,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center